Noble Corporation plc (NE) Historical Stock Data
28.90 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NE is up 0.31% a day on average. There have been 17 days where Noble Corporation plc closed green and 13 days where NE closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-06-18 | 29.10 | 28.90 | ↓$0.20 (-0.69%) | 28.88 | 29.48 | 1.64M |
2025-06-17 | 29.33 | 29.15 | ↓$0.18 (-0.61%) | 28.95 | 29.57 | 1.82M |
2025-06-16 | 28.80 | 29.24 | ↑$0.44 (1.53%) | 28.61 | 29.43 | 2.83M |
2025-06-13 | 29.67 | 29.11 | ↓$0.56 (-1.89%) | 28.67 | 29.89 | 2.49M |
2025-06-12 | 28.73 | 29.07 | ↑$0.34 (1.18%) | 28.32 | 29.24 | 1.69M |
2025-06-11 | 29.04 | 29.17 | ↑$0.13 (0.45%) | 28.50 | 29.36 | 2.98M |
2025-06-10 | 28.49 | 28.82 | ↑$0.33 (1.16%) | 28.30 | 29.34 | 2.02M |
2025-06-09 | 27.99 | 28.17 | ↑$0.18 (0.64%) | 27.47 | 28.46 | 2.53M |
2025-06-06 | 26.95 | 27.64 | ↑$0.69 (2.56%) | 26.69 | 27.83 | 2.67M |
2025-06-05 | 26.63 | 26.45 | ↓$0.18 (-0.68%) | 26.03 | 26.67 | 2.03M |
2025-06-04 | 27.00 | 26.86 | ↓$0.14 (-0.52%) | 26.57 | 27.45 | 1.94M |
2025-06-03 | 25.82 | 26.89 | ↑$1.07 (4.14%) | 25.27 | 27.17 | 2.51M |
2025-06-02 | 25.43 | 25.81 | ↑$0.38 (1.49%) | 25.00 | 26.18 | 2.77M |
2025-05-30 | 25.26 | 24.77 | ↓$0.49 (-1.94%) | 24.61 | 25.27 | 1.98M |
2025-05-29 | 25.15 | 25.46 | ↑$0.31 (1.23%) | 24.89 | 25.52 | 1.84M |
2025-05-28 | 25.72 | 25.01 | ↓$0.71 (-2.76%) | 24.69 | 25.74 | 2.38M |
2025-05-27 | 23.85 | 24.73 | ↑$0.88 (3.69%) | 23.45 | 24.79 | 2.23M |
2025-05-23 | 22.69 | 23.49 | ↑$0.80 (3.53%) | 22.69 | 23.59 | 1.29M |
2025-05-22 | 22.98 | 23.26 | ↑$0.28 (1.22%) | 22.37 | 23.39 | 2.28M |
2025-05-21 | 24.00 | 23.27 | ↓$0.73 (-3.04%) | 23.27 | 24.07 | 1.84M |
2025-05-20 | 24.09 | 24.16 | ↑$0.07 (0.29%) | 23.81 | 24.29 | 2.16M |
2025-05-19 | 23.59 | 23.94 | ↑$0.35 (1.48%) | 23.30 | 23.98 | 1.98M |
2025-05-16 | 24.38 | 24.08 | ↓$0.30 (-1.23%) | 23.89 | 24.65 | 1.84M |
2025-05-15 | 24.25 | 24.40 | ↑$0.15 (0.62%) | 23.94 | 24.53 | 1.86M |
2025-05-14 | 24.27 | 24.77 | ↑$0.50 (2.06%) | 24.09 | 24.87 | 1.81M |
2025-05-13 | 24.87 | 24.45 | ↓$0.42 (-1.69%) | 24.37 | 25.06 | 1.93M |
2025-05-12 | 25.30 | 24.64 | ↓$0.66 (-2.61%) | 24.48 | 25.74 | 3.31M |
2025-05-09 | 23.82 | 23.80 | ↓$0.02 (-0.08%) | 23.60 | 24.18 | 1.37M |
2025-05-08 | 22.94 | 23.45 | ↑$0.51 (2.22%) | 22.92 | 23.92 | 1.91M |
2025-05-07 | 23.14 | 22.58 | ↓$0.56 (-2.42%) | 22.41 | 23.26 | 1.60M |
Create an account or log in to view more rows.
$NE LETS GOOOOOOOO!!!!!!!
$NE rip and dip today bulls
$NE whats the target for Friday close?
$NE I'm not afraid.
I'm long
And I'm strong..........
$NE Buy the dip
$NE I'm friggin bored. Just give us our money already
$NE I’ll be buying more if this dips!
$NE slap the ask.
$NE wtf?
$NE wtf is that dump